Skip to main content

Safety Ins Group Inc (NQ: SAFT )

75.16 -0.61 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.76 24.10 23.32 23.93 130,917 +0.27(+1.15%)
Mar 30, 2006 23.73 24.00 23.49 23.66 108,442 -0.10(-0.42%)
Mar 29, 2006 23.06 24.01 22.92 23.76 120,493 +0.80(+3.49%)
Mar 28, 2006 23.51 23.51 22.95 22.96 149,663 -0.45(-1.90%)
Mar 27, 2006 24.04 24.04 23.29 23.40 142,769 -0.51(-2.15%)
Mar 24, 2006 23.50 23.98 23.50 23.92 127,618 +0.38(+1.60%)
Mar 23, 2006 23.78 23.99 23.30 23.54 136,612 -0.37(-1.53%)
Mar 22, 2006 23.96 23.98 23.54 23.90 130,125 +0.01(+0.02%)
Mar 21, 2006 24.15 24.15 23.61 23.90 163,249 -0.37(-1.53%)
Mar 20, 2006 24.05 24.32 23.64 24.27 158,189 +0.34(+1.40%)
Mar 17, 2006 23.96 24.21 23.61 23.94 225,900 +0.09(+0.40%)
Mar 16, 2006 23.83 24.16 23.59 23.84 66,909 +0.18(+0.75%)
Mar 15, 2006 23.81 23.81 23.57 23.66 288,011 -0.24(-1.01%)
Mar 14, 2006 22.90 24.19 22.74 23.90 281,515 +0.84(+3.66%)
Mar 13, 2006 22.54 23.53 22.48 23.06 323,588 +0.60(+2.68%)
Mar 10, 2006 22.14 22.52 21.82 22.46 139,314 +0.50(+2.27%)
Mar 09, 2006 22.15 22.32 21.54 21.96 136,581 -0.09(-0.40%)
Mar 08, 2006 21.75 22.21 21.60 22.05 128,442 +0.32(+1.47%)
Mar 07, 2006 21.54 21.91 21.46 21.73 125,467 +0.13(+0.61%)
Mar 06, 2006 21.86 21.86 21.31 21.60 111,995 -0.40(-1.83%)
Mar 03, 2006 22.51 22.52 21.87 22.00 99,381 -0.58(-2.58%)
Mar 02, 2006 22.22 22.58 21.96 22.58 90,417 +0.22(+0.98%)
Mar 01, 2006 22.65 22.65 21.87 22.36 121,279 -0.29(-1.30%)
Feb 28, 2006 22.09 22.66 21.54 22.66 433,988 +0.57(+2.56%)
Feb 27, 2006 22.33 22.33 22.01 22.09 113,558 -0.26(-1.15%)
Feb 24, 2006 21.63 22.79 21.63 22.35 358,575 +0.63(+2.90%)
Feb 23, 2006 21.03 21.84 20.92 21.72 183,844 +0.56(+2.62%)
Feb 22, 2006 20.55 21.32 20.48 21.16 90,425 +0.72(+3.54%)
Feb 21, 2006 20.52 20.54 20.27 20.44 103,161 -0.20(-0.99%)
Feb 17, 2006 20.74 20.91 20.52 20.64 117,360 -0.04(-0.18%)
Feb 16, 2006 20.59 20.75 20.32 20.68 118,868 +0.32(+1.57%)
Feb 15, 2006 20.29 20.40 19.81 20.36 124,630 -0.09(-0.46%)
Feb 14, 2006 19.65 20.53 19.44 20.46 72,124 +0.80(+4.08%)
Feb 13, 2006 20.01 20.10 19.65 19.65 58,323 -0.47(-2.34%)
Feb 10, 2006 20.12 20.18 19.74 20.13 63,789 +0.09(+0.44%)
Feb 09, 2006 19.92 20.17 19.92 20.04 63,427 +0.12(+0.61%)
Feb 08, 2006 20.06 20.08 19.91 19.92 119,923 -0.08(-0.42%)
Feb 07, 2006 19.73 20.07 19.73 20.00 130,474 +0.13(+0.63%)
Feb 06, 2006 20.64 20.64 19.68 19.87 156,957 -0.90(-4.31%)
Feb 03, 2006 19.98 20.77 19.92 20.77 71,788 +0.67(+3.31%)
Feb 02, 2006 21.28 21.28 19.92 20.10 152,828 -1.15(-5.42%)
Feb 01, 2006 20.86 21.42 20.86 21.26 184,646 +0.24(+1.15%)
Jan 31, 2006 21.00 21.07 20.58 21.02 143,824 +0.10(+0.50%)
Jan 30, 2006 21.10 21.12 20.87 20.91 89,122 -0.15(-0.72%)
Jan 27, 2006 20.82 21.09 20.78 21.06 105,393 +0.29(+1.41%)
Jan 26, 2006 20.72 20.91 20.62 20.77 125,885 +0.11(+0.53%)
Jan 25, 2006 20.72 20.83 20.50 20.66 127,662 -0.13(-0.61%)
Jan 24, 2006 20.73 20.82 20.69 20.79 115,998 +0.03(+0.13%)
Jan 23, 2006 20.63 20.86 20.63 20.76 110,688 +0.13(+0.61%)
Jan 20, 2006 20.94 20.94 20.46 20.63 125,858 -0.23(-1.08%)
Jan 19, 2006 20.78 20.95 20.66 20.86 118,425 +0.08(+0.40%)
Jan 18, 2006 20.94 21.27 20.60 20.78 166,050 -0.32(-1.54%)
Jan 17, 2006 20.79 21.12 20.64 21.10 162,704 +0.14(+0.65%)
Jan 13, 2006 21.09 21.34 20.88 20.96 164,858 +0.00(+0.00%)
Jan 12, 2006 20.90 21.33 20.73 20.96 184,121 +0.18(+0.88%)
Jan 11, 2006 20.88 20.92 20.29 20.78 207,517 -0.09(-0.45%)
Jan 10, 2006 20.45 20.90 20.19 20.88 132,582 +0.24(+1.17%)
Jan 09, 2006 19.98 20.75 19.57 20.63 284,529 +0.40(+1.99%)
Jan 06, 2006 20.96 20.96 20.07 20.23 303,934 -0.63(-3.01%)
Jan 05, 2006 21.11 21.17 20.79 20.86 154,400 -0.15(-0.72%)
Jan 04, 2006 20.79 21.09 20.64 21.01 144,826 +0.12(+0.58%)
Jan 03, 2006 21.18 21.42 20.59 20.89 261,916 -0.27(-1.26%)
Dec 30, 2005 21.75 21.77 21.11 21.16 164,377 -0.73(-3.35%)
Dec 29, 2005 22.04 22.04 21.79 21.89 157,302 -0.12(-0.52%)
Dec 28, 2005 22.18 22.18 21.94 22.01 198,049 -0.02(-0.07%)
Dec 27, 2005 21.92 22.04 21.78 22.02 122,874 +0.10(+0.45%)
Dec 23, 2005 22.07 22.09 21.91 21.92 66,707 +0.02(+0.07%)
Dec 22, 2005 21.74 22.03 21.49 21.91 137,091 +0.31(+1.43%)
Dec 21, 2005 21.80 21.84 21.35 21.60 63,438 -0.02(-0.10%)
Dec 20, 2005 21.67 21.94 21.09 21.62 274,499 -0.15(-0.70%)
Dec 19, 2005 21.91 22.18 21.58 21.77 128,740 -0.14(-0.65%)
Dec 16, 2005 22.47 22.47 21.61 21.91 416,332 -0.41(-1.85%)
Dec 15, 2005 22.87 22.87 21.98 22.33 189,503 -0.46(-2.00%)
Dec 14, 2005 23.01 23.02 22.69 22.78 126,601 -0.10(-0.44%)
Dec 13, 2005 23.01 23.03 22.66 22.88 149,428 -0.05(-0.21%)
Dec 12, 2005 22.67 23.04 22.59 22.93 235,990 +0.26(+1.16%)
Dec 09, 2005 22.44 22.75 22.18 22.67 142,735 +0.38(+1.69%)
Dec 08, 2005 22.35 22.43 21.79 22.29 153,126 -0.17(-0.77%)
Dec 07, 2005 23.09 23.19 22.35 22.46 260,405 -0.44(-1.92%)
Dec 06, 2005 22.67 23.24 22.57 22.90 216,635 +0.37(+1.65%)
Dec 05, 2005 21.86 22.57 21.84 22.53 402,090 +0.90(+4.14%)
Dec 02, 2005 21.80 21.86 21.35 21.64 168,909 -0.12(-0.53%)
Dec 01, 2005 21.01 22.01 21.01 21.75 597,742 +0.73(+3.47%)
Nov 30, 2005 21.49 21.51 21.02 21.02 325,345 -0.31(-1.47%)
Nov 29, 2005 21.38 21.42 21.13 21.34 156,476 +0.13(+0.59%)
Nov 28, 2005 21.44 21.44 21.05 21.21 144,528 -0.27(-1.27%)
Nov 25, 2005 21.46 21.49 21.37 21.48 37,579 -0.05(-0.22%)
Nov 23, 2005 21.38 21.70 21.35 21.53 178,435 +0.12(+0.56%)
Nov 22, 2005 21.50 21.54 21.12 21.41 199,726 -0.05(-0.24%)
Nov 21, 2005 21.49 21.49 21.34 21.46 156,259 +0.13(+0.61%)
Nov 18, 2005 21.52 21.52 21.04 21.33 217,127 +0.05(+0.25%)
Nov 17, 2005 21.00 21.38 21.00 21.28 124,492 +0.29(+1.37%)
Nov 16, 2005 21.14 21.22 20.91 20.99 143,509 -0.15(-0.69%)
Nov 15, 2005 21.36 21.36 21.02 21.14 241,069 -0.22(-1.03%)
Nov 14, 2005 21.12 21.54 21.09 21.36 269,389 +0.37(+1.75%)
Nov 11, 2005 21.02 21.12 20.85 20.99 99,706 +0.03(+0.12%)
Nov 10, 2005 20.88 21.11 20.63 20.96 114,805 +0.21(+1.01%)
Nov 09, 2005 20.66 21.04 20.57 20.75 180,185 +0.25(+1.20%)
Nov 08, 2005 20.70 20.89 20.38 20.51 132,611 -0.25(-1.19%)
Nov 07, 2005 20.09 20.89 19.97 20.75 234,471 +0.91(+4.57%)
Nov 04, 2005 19.43 19.85 19.32 19.85 74,860 +0.22(+1.12%)
Nov 03, 2005 18.74 19.76 18.23 19.63 223,775 +1.01(+5.40%)
Nov 02, 2005 19.01 19.01 18.45 18.62 117,702 -0.48(-2.52%)
Nov 01, 2005 19.58 19.83 18.94 19.10 80,982 -0.61(-3.08%)
Oct 31, 2005 18.82 19.80 18.82 19.71 60,987 +0.80(+4.24%)
Oct 28, 2005 18.07 18.91 18.07 18.91 47,112 +0.93(+5.19%)
Oct 27, 2005 19.08 19.21 17.96 17.98 108,089 -1.12(-5.87%)
Oct 26, 2005 19.74 19.74 18.92 19.10 67,378 -0.57(-2.90%)
Oct 25, 2005 20.06 20.15 19.37 19.67 77,697 -0.47(-2.32%)
Oct 24, 2005 19.80 20.15 19.69 20.14 80,404 +0.43(+2.21%)
Oct 21, 2005 19.57 20.18 19.57 19.70 89,400 -0.01(-0.03%)
Oct 20, 2005 19.83 19.83 19.29 19.71 66,932 -0.05(-0.24%)
Oct 19, 2005 19.63 19.87 19.38 19.75 122,327 +0.28(+1.45%)
Oct 18, 2005 19.68 19.68 19.03 19.47 79,830 -0.09(-0.48%)
Oct 17, 2005 19.74 19.86 19.40 19.57 90,002 +0.16(+0.81%)
Oct 14, 2005 19.77 19.77 19.17 19.41 71,792 -0.15(-0.75%)
Oct 13, 2005 19.29 19.62 19.13 19.55 64,230 +0.36(+1.88%)
Oct 12, 2005 19.25 19.54 18.89 19.19 84,880 +0.05(+0.25%)
Oct 11, 2005 19.61 19.62 19.02 19.15 240,245 -0.36(-1.85%)
Oct 10, 2005 19.53 19.73 19.20 19.51 130,836 +0.26(+1.36%)
Oct 07, 2005 18.84 19.38 18.77 19.25 75,100 +0.43(+2.31%)
Oct 06, 2005 19.24 19.61 18.68 18.81 84,381 -0.28(-1.48%)
Oct 05, 2005 19.54 19.54 18.97 19.09 50,184 -0.32(-1.67%)
Oct 04, 2005 19.00 19.64 19.00 19.42 73,633 +0.42(+2.21%)
Oct 03, 2005 18.56 19.03 18.54 19.00 315,147 +0.35(+1.85%)
Sep 30, 2005 18.54 18.72 18.49 18.65 200,377 +0.06(+0.34%)
Sep 29, 2005 18.63 18.63 18.39 18.59 137,482 -0.05(-0.25%)
Sep 28, 2005 18.70 18.70 18.46 18.64 78,559 -0.05(-0.25%)
Sep 27, 2005 18.87 19.09 18.34 18.68 183,524 -0.13(-0.70%)
Sep 26, 2005 19.11 19.13 18.61 18.82 168,817 -0.17(-0.91%)
Sep 23, 2005 18.99 19.11 18.61 18.99 200,219 +0.37(+2.00%)
Sep 22, 2005 18.62 18.94 18.62 18.62 175,237 -0.27(-1.44%)
Sep 21, 2005 18.95 19.04 18.82 18.89 84,369 +0.01(+0.06%)
Sep 20, 2005 18.99 19.09 18.84 18.88 130,493 +0.02(+0.11%)
Sep 19, 2005 19.38 19.39 18.78 18.86 113,638 -0.57(-2.94%)
Sep 16, 2005 18.98 19.51 18.74 19.43 216,336 +0.60(+3.20%)
Sep 15, 2005 18.84 18.95 18.60 18.83 88,004 -0.03(-0.14%)
Sep 14, 2005 19.11 19.11 18.57 18.85 83,760 -0.17(-0.88%)
Sep 13, 2005 18.93 19.10 18.80 19.02 67,916 -0.02(-0.11%)
Sep 12, 2005 19.03 19.05 18.68 19.04 107,074 +0.11(+0.58%)
Sep 09, 2005 19.01 19.11 18.79 18.93 86,777 -0.08(-0.41%)
Sep 08, 2005 19.11 19.13 18.88 19.01 72,362 -0.09(-0.47%)
Sep 07, 2005 19.12 19.17 18.93 19.10 75,077 +0.02(+0.11%)
Sep 06, 2005 18.67 19.10 18.61 19.08 95,208 +0.54(+2.91%)
Sep 02, 2005 18.55 18.64 18.28 18.54 55,507 -0.12(-0.65%)
Sep 01, 2005 18.40 18.86 18.39 18.66 106,801 +0.27(+1.48%)
Aug 31, 2005 18.20 18.39 17.97 18.39 76,974 +0.08(+0.46%)
Aug 30, 2005 18.43 18.43 18.16 18.30 138,371 -0.17(-0.94%)
Aug 29, 2005 18.16 18.53 17.97 18.47 105,571 +0.26(+1.44%)
Aug 26, 2005 18.53 18.53 18.05 18.21 170,927 -0.23(-1.22%)
Aug 25, 2005 18.00 18.55 17.86 18.44 118,545 +0.46(+2.57%)
Aug 24, 2005 18.21 18.32 17.74 17.98 217,490 -0.24(-1.29%)
Aug 23, 2005 18.05 18.21 18.00 18.21 88,805 +0.16(+0.87%)
Aug 22, 2005 17.92 18.08 17.82 18.06 108,408 +0.07(+0.38%)
Aug 19, 2005 17.82 18.14 17.69 17.99 46,619 +0.17(+0.94%)
Aug 18, 2005 17.83 18.13 17.60 17.82 26,500 -0.01(-0.03%)
Aug 17, 2005 17.89 18.05 17.64 17.82 168,968 +0.01(+0.03%)
Aug 16, 2005 18.38 18.38 17.82 17.82 100,635 -0.62(-3.35%)
Aug 15, 2005 17.59 18.45 17.59 18.44 146,757 +0.66(+3.68%)
Aug 12, 2005 18.15 18.40 17.57 17.78 70,202 -0.32(-1.77%)
Aug 11, 2005 17.90 18.10 17.69 18.10 53,637 +0.17(+0.94%)
Aug 10, 2005 18.13 18.27 17.61 17.94 123,674 -0.24(-1.31%)
Aug 09, 2005 17.97 18.29 17.97 18.17 78,611 +0.40(+2.23%)
Aug 08, 2005 17.24 18.07 17.24 17.78 114,609 +0.37(+2.11%)
Aug 05, 2005 17.89 17.89 17.04 17.41 250,905 -0.41(-2.29%)
Aug 04, 2005 18.23 18.24 17.82 17.82 108,519 -0.42(-2.33%)
Aug 03, 2005 18.92 18.92 18.22 18.24 116,946 -0.68(-3.57%)
Aug 02, 2005 19.05 19.27 18.62 18.92 173,411 -0.15(-0.80%)
Aug 01, 2005 18.90 19.38 18.61 19.07 121,691 +0.10(+0.55%)
Jul 29, 2005 19.39 19.39 18.96 18.97 124,719 -0.27(-1.42%)
Jul 28, 2005 18.87 19.38 18.78 19.24 154,061 +0.56(+2.97%)
Jul 27, 2005 18.64 18.86 18.10 18.68 86,813 +0.09(+0.48%)
Jul 26, 2005 18.61 18.86 18.38 18.60 76,390 +0.00(+0.00%)
Jul 25, 2005 19.19 19.19 18.51 18.60 208,807 -0.58(-3.01%)
Jul 22, 2005 18.61 19.23 18.47 19.17 97,450 +0.69(+3.74%)
Jul 21, 2005 18.70 18.99 18.35 18.48 113,306 -0.17(-0.93%)
Jul 20, 2005 18.58 18.78 18.34 18.65 89,395 +0.07(+0.40%)
Jul 19, 2005 18.28 18.66 17.95 18.58 164,078 +0.52(+2.90%)
Jul 18, 2005 18.30 18.33 17.75 18.06 96,847 -0.18(-1.01%)
Jul 15, 2005 17.91 18.55 17.91 18.24 133,305 +0.11(+0.61%)
Jul 14, 2005 18.50 18.50 18.07 18.13 82,087 -0.21(-1.14%)
Jul 13, 2005 18.39 18.49 17.96 18.34 102,312 +0.02(+0.09%)
Jul 12, 2005 18.42 18.43 18.21 18.32 172,517 -0.02(-0.11%)
Jul 11, 2005 18.34 18.70 18.29 18.34 155,862 +0.05(+0.26%)
Jul 08, 2005 18.15 18.33 17.89 18.30 68,096 +0.18(+1.01%)
Jul 07, 2005 17.81 18.32 17.71 18.11 173,007 -0.06(-0.33%)
Jul 06, 2005 18.42 18.43 17.85 18.17 172,070 -0.15(-0.84%)
Jul 05, 2005 18.01 18.36 17.82 18.33 122,111 +0.33(+1.83%)
Jul 01, 2005 17.56 18.18 17.56 18.00 129,362 +0.30(+1.72%)
Jun 30, 2005 17.79 17.97 17.63 17.69 211,096 -0.02(-0.12%)
Jun 29, 2005 17.69 17.74 17.42 17.71 254,366 -0.10(-0.59%)
Jun 28, 2005 17.81 17.83 17.37 17.82 159,493 +0.05(+0.30%)
Jun 27, 2005 17.49 17.82 17.33 17.77 185,787 +0.32(+1.83%)
Jun 24, 2005 17.22 17.47 17.13 17.45 509,461 +0.15(+0.85%)
Jun 23, 2005 17.74 17.74 17.23 17.30 185,310 -0.47(-2.63%)
Jun 22, 2005 17.66 17.82 17.36 17.77 260,569 +0.23(+1.28%)
Jun 21, 2005 16.95 17.63 16.72 17.54 383,968 +0.58(+3.45%)
Jun 20, 2005 16.25 16.98 16.25 16.96 320,008 +0.64(+3.90%)
Jun 17, 2005 16.26 17.53 14.28 16.32 984,572 -1.79(-9.87%)
Jun 16, 2005 17.82 18.14 17.67 18.11 192,312 +0.30(+1.68%)
Jun 15, 2005 17.42 17.82 17.24 17.81 191,423 +0.48(+2.75%)
Jun 14, 2005 17.11 17.47 16.98 17.33 154,944 +0.31(+1.82%)
Jun 13, 2005 17.16 17.68 16.94 17.02 314,567 -0.09(-0.52%)
Jun 10, 2005 16.76 17.30 16.47 17.11 229,627 +0.35(+2.06%)
Jun 09, 2005 16.73 16.77 16.25 16.77 217,583 +0.06(+0.38%)
Jun 08, 2005 16.85 17.03 16.64 16.70 267,102 -0.15(-0.90%)
Jun 07, 2005 16.82 16.90 16.80 16.86 471,612 +0.04(+0.25%)
Jun 06, 2005 16.75 16.83 16.67 16.81 642,620 +0.09(+0.56%)
Jun 03, 2005 16.66 16.77 16.64 16.72 312,920 -0.03(-0.16%)
Jun 02, 2005 16.75 16.77 16.51 16.75 221,508 +0.02(+0.12%)
Jun 01, 2005 16.51 16.77 16.48 16.72 295,590 +0.20(+1.24%)
May 31, 2005 16.77 16.77 16.52 16.52 300,354 -0.21(-1.28%)
May 27, 2005 16.90 16.98 16.70 16.73 267,968 -0.23(-1.33%)
May 26, 2005 16.82 17.08 16.82 16.96 166,751 +0.10(+0.62%)
May 25, 2005 17.21 17.21 16.77 16.86 123,056 +0.01(+0.03%)
May 24, 2005 16.77 17.09 16.77 16.85 290,396 -0.03(-0.16%)
May 23, 2005 17.08 17.14 16.82 16.88 220,602 -0.03(-0.16%)
May 20, 2005 16.77 17.27 16.77 16.90 267,573 -0.01(-0.06%)
May 19, 2005 16.77 17.34 16.77 16.91 159,325 +0.02(+0.12%)
May 18, 2005 17.55 17.55 16.80 16.89 187,555 -0.46(-2.66%)
May 17, 2005 16.66 17.42 16.55 17.35 229,701 +0.85(+5.14%)
May 16, 2005 16.55 16.59 16.46 16.50 138,831 +0.15(+0.90%)
May 13, 2005 16.70 16.70 16.27 16.36 113,334 -0.08(-0.48%)
May 12, 2005 16.32 16.85 16.31 16.44 201,701 +0.20(+1.23%)
May 11, 2005 15.99 16.38 15.68 16.24 156,638 +0.40(+2.55%)
May 10, 2005 16.20 16.20 15.64 15.83 181,249 -0.44(-2.70%)
May 09, 2005 16.23 16.53 15.99 16.27 134,299 +0.16(+1.01%)
May 06, 2005 16.31 16.76 16.05 16.11 144,284 +0.04(+0.23%)
May 05, 2005 15.62 16.29 15.62 16.07 220,239 +0.31(+2.00%)
May 04, 2005 15.61 15.85 15.61 15.76 147,535 +0.18(+1.18%)
May 03, 2005 15.64 15.88 15.21 15.58 243,187 +0.10(+0.68%)
May 02, 2005 14.92 15.72 14.88 15.47 247,152 +0.58(+3.87%)
Apr 29, 2005 14.69 15.01 14.39 14.90 301,383 +1.11(+8.06%)
Apr 28, 2005 14.76 14.83 13.73 13.78 360,904 -1.17(-7.82%)
Apr 27, 2005 15.17 15.35 14.82 14.95 170,347 -0.36(-2.33%)
Apr 26, 2005 15.77 15.87 15.16 15.31 173,579 -0.38(-2.44%)
Apr 25, 2005 15.67 15.96 15.49 15.69 84,009 -0.05(-0.30%)
Apr 22, 2005 16.37 16.38 15.43 15.74 129,028 -0.42(-2.63%)
Apr 21, 2005 15.86 16.38 15.82 16.16 108,395 +0.33(+2.09%)
Apr 20, 2005 16.38 16.40 15.83 15.83 111,747 -0.55(-3.36%)
Apr 19, 2005 16.75 16.75 16.31 16.38 69,258 -0.07(-0.45%)
Apr 18, 2005 16.15 16.57 16.15 16.46 103,472 +0.14(+0.84%)
Apr 15, 2005 16.76 16.90 16.05 16.32 107,275 -0.33(-1.95%)
Apr 14, 2005 16.64 16.85 16.47 16.65 115,439 +0.02(+0.10%)
Apr 13, 2005 16.64 16.85 16.57 16.63 137,900 +0.06(+0.38%)
Apr 12, 2005 16.36 16.63 16.33 16.57 194,979 +0.18(+1.12%)
Apr 11, 2005 16.71 16.75 16.34 16.38 240,662 -0.19(-1.14%)
Apr 08, 2005 16.83 16.97 16.52 16.57 86,441 -0.04(-0.25%)
Apr 07, 2005 16.67 16.67 16.55 16.61 75,653 +0.02(+0.09%)
Apr 06, 2005 16.47 16.89 16.47 16.60 102,316 +0.25(+1.51%)
Apr 05, 2005 16.12 16.42 15.99 16.35 143,899 +0.18(+1.10%)
Apr 04, 2005 15.78 16.51 15.78 16.17 200,633 +0.06(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.